Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2006 | 50.76 | 50.87 | 50.19 | 50.42 | 606,855 | -0.43(-0.85%) |
Jan 30, 2006 | 51.31 | 51.31 | 50.72 | 50.85 | 454,349 | -0.31(-0.60%) |
Jan 27, 2006 | 51.36 | 51.66 | 51.11 | 51.16 | 868,364 | +0.37(+0.73%) |
Jan 26, 2006 | 50.24 | 50.86 | 50.24 | 50.79 | 451,849 | +0.21(+0.42%) |
Jan 25, 2006 | 50.28 | 50.90 | 50.21 | 50.58 | 417,681 | +0.19(+0.37%) |
Jan 24, 2006 | 49.65 | 50.45 | 49.56 | 50.39 | 509,518 | +1.06(+2.14%) |
Jan 23, 2006 | 48.78 | 49.38 | 48.78 | 49.34 | 157,839 | +0.50(+1.02%) |
Jan 20, 2006 | 49.52 | 49.59 | 48.63 | 48.84 | 390,680 | -0.80(-1.62%) |
Jan 19, 2006 | 48.75 | 49.64 | 48.64 | 49.64 | 208,674 | +0.80(+1.65%) |
Jan 18, 2006 | 48.75 | 49.19 | 48.66 | 48.84 | 202,674 | -0.06(-0.12%) |
Jan 17, 2006 | 48.41 | 48.93 | 48.15 | 48.90 | 342,345 | +0.49(+1.02%) |
Jan 13, 2006 | 49.01 | 49.01 | 48.18 | 48.41 | 215,341 | -0.66(-1.35%) |
Jan 12, 2006 | 49.31 | 49.31 | 48.71 | 49.07 | 368,346 | -0.25(-0.50%) |
Jan 11, 2006 | 49.68 | 49.74 | 49.11 | 49.31 | 393,847 | -0.13(-0.27%) |
Jan 10, 2006 | 48.84 | 50.27 | 48.78 | 49.44 | 506,018 | +0.46(+0.94%) |
Jan 09, 2006 | 48.58 | 49.20 | 48.44 | 48.98 | 264,176 | +0.32(+0.67%) |
Jan 06, 2006 | 48.00 | 48.72 | 47.97 | 48.66 | 266,009 | +0.67(+1.39%) |
Jan 05, 2006 | 47.55 | 48.03 | 47.40 | 47.99 | 549,353 | +0.74(+1.57%) |
Jan 04, 2006 | 46.62 | 47.73 | 46.50 | 47.25 | 371,680 | +0.63(+1.35%) |
Jan 03, 2006 | 45.98 | 46.66 | 45.50 | 46.62 | 503,518 | +0.79(+1.71%) |
Dec 30, 2005 | 45.33 | 45.83 | 45.12 | 45.83 | 518,352 | +0.56(+1.25%) |
Dec 29, 2005 | 45.45 | 45.69 | 44.99 | 45.27 | 297,844 | -0.15(-0.33%) |
Dec 28, 2005 | 45.45 | 45.45 | 45.17 | 45.42 | 289,843 | -0.12(-0.26%) |
Dec 27, 2005 | 45.51 | 45.64 | 45.33 | 45.54 | 360,013 | +0.03(+0.07%) |
Dec 23, 2005 | 45.36 | 45.66 | 45.25 | 45.51 | 189,673 | +0.15(+0.33%) |
Dec 22, 2005 | 45.11 | 45.47 | 44.70 | 45.36 | 260,676 | +0.26(+0.57%) |
Dec 21, 2005 | 45.05 | 45.27 | 44.76 | 45.10 | 492,851 | +0.05(+0.12%) |
Dec 20, 2005 | 45.00 | 45.19 | 44.60 | 45.05 | 413,681 | -0.16(-0.36%) |
Dec 19, 2005 | 46.20 | 46.20 | 44.97 | 45.21 | 384,847 | -0.81(-1.76%) |
Dec 16, 2005 | 45.80 | 46.26 | 45.69 | 46.02 | 228,341 | +0.34(+0.74%) |
Dec 15, 2005 | 46.20 | 46.71 | 45.57 | 45.68 | 282,843 | -0.60(-1.30%) |
Dec 14, 2005 | 45.90 | 46.47 | 45.57 | 46.28 | 413,848 | +0.38(+0.84%) |
Dec 13, 2005 | 45.48 | 46.10 | 45.41 | 45.90 | 234,008 | +0.42(+0.92%) |
Dec 12, 2005 | 46.01 | 46.03 | 45.46 | 45.48 | 237,508 | -0.47(-1.02%) |
Dec 09, 2005 | 45.50 | 46.02 | 45.16 | 45.95 | 280,176 | +0.45(+0.99%) |
Dec 08, 2005 | 44.86 | 45.71 | 44.86 | 45.50 | 435,849 | +0.79(+1.76%) |
Dec 07, 2005 | 44.84 | 45.04 | 44.46 | 44.71 | 344,512 | -0.19(-0.41%) |
Dec 06, 2005 | 45.18 | 45.30 | 44.82 | 44.90 | 298,010 | -0.14(-0.31%) |
Dec 05, 2005 | 44.89 | 45.42 | 44.58 | 45.03 | 331,678 | +0.02(+0.05%) |
Dec 02, 2005 | 45.11 | 45.59 | 44.90 | 45.01 | 658,690 | -0.07(-0.15%) |
Dec 01, 2005 | 44.40 | 45.12 | 44.29 | 45.08 | 315,344 | +0.77(+1.73%) |
Nov 30, 2005 | 44.08 | 44.46 | 43.68 | 44.31 | 653,690 | +0.39(+0.89%) |
Nov 29, 2005 | 43.68 | 44.01 | 43.56 | 43.92 | 354,012 | +0.24(+0.55%) |
Nov 28, 2005 | 43.95 | 44.07 | 43.66 | 43.68 | 419,681 | -0.27(-0.61%) |
Nov 25, 2005 | 43.67 | 44.02 | 43.46 | 43.95 | 85,169 | +0.28(+0.63%) |
Nov 23, 2005 | 43.53 | 43.89 | 43.38 | 43.67 | 336,178 | +0.16(+0.36%) |
Nov 22, 2005 | 42.90 | 43.52 | 42.77 | 43.52 | 223,008 | +0.55(+1.28%) |
Nov 21, 2005 | 42.56 | 43.08 | 42.34 | 42.96 | 224,508 | +0.41(+0.96%) |
Nov 18, 2005 | 42.50 | 42.66 | 42.20 | 42.56 | 254,675 | +0.11(+0.27%) |
Nov 17, 2005 | 41.93 | 42.53 | 41.82 | 42.44 | 161,005 | +0.50(+1.20%) |
Nov 16, 2005 | 42.15 | 42.17 | 41.70 | 41.94 | 279,343 | -0.06(-0.14%) |
Nov 15, 2005 | 42.08 | 42.35 | 41.90 | 42.00 | 174,673 | -0.10(-0.23%) |
Nov 14, 2005 | 42.24 | 42.57 | 41.96 | 42.09 | 161,839 | -0.02(-0.04%) |
Nov 11, 2005 | 41.88 | 42.57 | 41.79 | 42.11 | 176,006 | +0.23(+0.56%) |
Nov 10, 2005 | 41.23 | 41.99 | 40.94 | 41.88 | 262,509 | +0.65(+1.57%) |
Nov 09, 2005 | 40.44 | 41.51 | 40.44 | 41.23 | 243,008 | +0.73(+1.81%) |
Nov 08, 2005 | 40.20 | 40.77 | 39.78 | 40.50 | 353,346 | +0.09(+0.22%) |
Nov 07, 2005 | 40.25 | 40.58 | 40.14 | 40.41 | 356,846 | +0.15(+0.37%) |
Nov 04, 2005 | 40.38 | 40.38 | 39.73 | 40.26 | 226,674 | -0.12(-0.30%) |
Nov 03, 2005 | 40.61 | 40.97 | 40.17 | 40.38 | 300,677 | -0.17(-0.41%) |
Nov 02, 2005 | 40.14 | 40.56 | 39.60 | 40.55 | 467,183 | +0.26(+0.64%) |